Dark

JOBY20280121C3
JOBY Jan 21 2028 3.00 Call (JOBY280121C00003000)
option OPRA

EOD

Aug 14, 2026

5.45-3.540%(-0.20)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.6500	5.6500	5.4500	5.4500	-3.540%	35	2,212	0.000%
2026-08-13	5.6000	5.6500	5.6000	5.6500	-4.237%	4	2,209	-3.540%
2026-08-12	5.9500	5.9500	5.7500	5.9000	+0.855%	7	2,207	-7.627%
2026-08-11	6.3500	6.3500	5.8500	5.8500	-8.451%	1,217	2,202	-6.838%
2026-08-10	6.3500	6.4500	6.2500	6.3900	+4.241%	83	1,666	-14.710%
2026-08-07	6.1000	6.3000	6.1000	6.1300	+6.609%	179	1,660	-11.093%
2026-08-06	5.9500	6.0500	5.7500	5.7500	+6.481%	11	1,702	-5.217%
2026-08-05	5.6000	5.6000	5.4000	5.4000	-3.915%	327	1,703	+0.926%
2026-08-04	5.4000	5.6200	5.4000	5.6200	+8.077%	22	1,423	-3.025%
2026-08-03	4.5500	5.2300	4.5500	5.2000	+7.216%	40	1,423	+4.808%
2026-07-31	4.8500	4.8500	4.8500	4.8500	+1.891%	1	1,385	+12.371%
2026-07-30	4.8100	4.8100	4.7600	4.7600	+8.182%	3	1,384	+14.496%
2026-07-29	4.7000	4.7200	4.4000	4.4000	-12.000%	24	1,382	+23.864%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,358	+9.000%
2026-07-27	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,356	+11.224%
2026-07-24	5.1000	5.1000	4.7500	4.7500	-8.654%	27	1,355	+14.737%
2026-07-23	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,330	+4.808%
2026-07-22	5.5000	5.5000	5.4000	5.4000	+1.887%	35	1,329	+0.926%
2026-07-21	5.3500	5.4800	5.3000	5.3000	+2.913%	22	1,354	+2.830%
2026-07-20	5.1000	5.1500	5.0000	5.1500	+7.292%	4	1,340	+5.825%
2026-07-17	4.9000	5.9500	4.8000	4.8000	-6.615%	31	1,336	+13.542%
2026-07-16	5.2500	5.2500	5.1000	5.1400	-4.815%	6	1,351	+6.031%
2026-07-15	5.7000	5.7000	5.4000	5.4000	-2.703%	17	1,348	+0.926%
2026-07-14	5.4000	5.5500	5.4000	5.5500	+6.731%	14	1,347	-1.802%
2026-07-13	5.3000	5.3000	5.1500	5.2000	-4.587%	7	1,351	+4.808%
2026-07-10	5.6000	5.6000	5.4000	5.4500	-4.386%	60	1,352	0.000%
2026-07-09	5.6500	5.7000	5.6500	5.7000	0.000%	5	1,387	-4.386%
2026-07-08	5.6500	5.8000	5.6500	5.7000	-0.870%	26	1,388	-4.386%
2026-07-07	6.0000	6.0000	5.7500	5.7500	-12.348%	62	1,365	-5.217%
2026-07-06	6.5600	6.5600	6.5600	6.5600	+9.333%	1	1,303	-16.921%
2026-07-02	6.7000	6.7000	6.0000	6.0000	-13.043%	7	1,298	-9.167%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+6.154%	10	1,298	-21.014%
2026-06-30	6.5000	6.7000	6.4000	6.5000	+3.503%	11	1,288	-16.154%
2026-06-29	6.4500	6.4500	6.1500	6.2800	-1.875%	15	1,281	-13.217%
2026-06-26	7.7000	7.7000	6.4000	6.4000	-7.914%	2	1,268	-14.844%
2026-06-24	6.9000	6.9500	6.8500	6.9500	-4.270%	6	1,268	-21.583%
2026-06-23	7.3100	7.5000	7.2600	7.2600	-2.941%	3	1,272	-24.931%
2026-06-22	7.4800	7.4800	7.4800	7.4800	-1.579%	25	1,270	-27.139%
2026-06-18	7.5500	7.6000	7.2500	7.6000	+5.118%	52	1,168	-28.289%
2026-06-17	7.7000	7.7000	7.2300	7.2300	+6.795%	25	1,168	-24.620%
2026-06-12	7.4300	7.4300	6.7700	6.7700	+2.576%	10	1,168	-19.498%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-0.752%	1	1,158	-17.424%
2026-06-10	6.6500	6.6500	6.6500	6.6500	0.000%	1	1,159	-18.045%
2026-06-09	7.0000	7.0000	6.6500	6.6500	-8.904%	3	1,158	-18.045%
2026-06-08	7.3000	7.3000	7.3000	7.3000	+1.389%	1	1,157	-25.342%
2026-06-05	8.5500	8.5500	7.2000	7.2000	-17.526%	5	1,157	-24.306%
2026-06-04	9.0000	9.0000	8.7300	8.7300	-2.458%	21	1,154	-37.572%
2026-06-03	9.2200	9.2200	8.9500	8.9500	-3.452%	20	1,135	-39.106%
2026-06-02	8.6500	9.5500	8.6500	9.2700	-1.383%	51	1,115	-41.208%
2026-06-01	9.5500	9.7500	9.4000	9.4000	+0.535%	11	1,084	-42.021%
2026-05-29	9.3500	9.7400	9.2900	9.3500	-5.556%	27	1,075	-41.711%
2026-05-28	9.5000	9.9000	9.5000	9.9000	+8.197%	14	1,051	-44.949%
2026-05-27	8.9200	9.2000	8.7000	9.1500	-2.660%	30	1,061	-40.437%
2026-05-26	9.3000	9.4000	9.1100	9.4000	+16.049%	65	1,083	-42.021%
2026-05-22	8.6500	8.6500	8.1000	8.1000	+2.662%	2	1,018	-32.716%
2026-05-18	7.8900	7.8900	7.8900	7.8900	-1.252%	1	1,017	-30.925%
2026-05-15	7.9200	8.0000	7.9200	7.9900	-5.219%	8	1,017	-31.790%
2026-05-14	8.0000	8.4800	8.0000	8.4300	-4.205%	37	1,013	-35.350%
2026-05-13	7.8500	8.8000	7.8500	8.8000	+7.975%	5	981	-38.068%
2026-05-12	8.1300	8.1500	7.8000	8.1500	-4.678%	8	981	-33.129%
2026-05-11	8.0500	8.5500	8.0000	8.5500	+5.948%	56	981	-36.257%
2026-05-08	7.8400	8.0800	7.8400	8.0700	+7.600%	106	1,034	-32.466%
2026-05-07	7.9600	7.9600	7.5000	7.5000	-6.250%	5	948	-27.333%
2026-05-06	7.6000	8.0000	7.6000	8.0000	+22.137%	6	943	-31.875%
2026-05-05	6.5000	6.5500	6.4000	6.5500	-2.239%	18	940	-16.794%
2026-05-04	6.6000	6.8500	6.5900	6.7000	-2.899%	5	922	-18.657%
2026-05-01	6.7500	7.0500	6.7500	6.9000	+10.400%	15	929	-21.014%
2026-04-29	6.2000	6.6000	5.9500	6.2500	-6.716%	19	929	-12.800%
2026-04-28	6.7500	6.9200	6.5000	6.7000	-4.965%	46	912	-18.657%
2026-04-27	6.5500	7.0500	6.5500	7.0500	+15.574%	3	869	-22.695%
2026-04-24	6.0000	6.5500	6.0000	6.1000	-8.271%	17	868	-10.656%
2026-04-22	6.9000	6.9000	6.6500	6.6500	+0.758%	4	852	-18.045%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-1.493%	2	848	-17.424%
2026-04-20	6.7000	6.7000	6.6500	6.7000	-3.597%	3	848	-18.657%
2026-04-17	7.1500	7.1500	6.9500	6.9500	+0.725%	2	845	-21.583%
2026-04-16	6.8500	7.0800	6.8500	6.9000	+7.813%	34	845	-21.014%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+4.575%	2	813	-14.844%
2026-04-07	6.1200	6.1200	6.1200	6.1200	+8.319%	84	811	-10.948%
2026-04-02	5.6500	5.6500	5.6500	5.6500	-5.833%	1	726	-3.540%
2026-04-01	6.0500	6.0500	6.0000	6.0000	+1.010%	5	726	-9.167%
2026-03-31	5.7400	5.9400	5.7000	5.9400	+6.261%	8	727	-8.249%
2026-03-30	5.9000	5.9000	5.5900	5.5900	-5.254%	3	725	-2.504%
2026-03-27	6.0000	6.0000	5.9000	5.9000	-4.839%	25	722	-7.627%
2026-03-26	6.2500	6.4500	6.2000	6.2000	-6.344%	7	706	-12.097%
2026-03-24	6.6200	6.6200	6.6200	6.6200	-5.429%	1	701	-17.674%
2026-03-23	7.0000	7.0000	7.0000	7.0000	0.000%	1	700	-22.143%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-5.405%	1	699	-22.143%
2026-03-18	7.4000	7.4000	7.4000	7.4000	0.000%	2	699	-26.351%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+1.370%	1	697	-26.351%
2026-03-13	7.3000	7.3000	7.3000	7.3000	-8.407%	1	696	-25.342%
2026-03-10	7.9700	7.9700	7.9700	7.9700	+18.074%	1	695	-31.619%
2026-03-09	7.1500	7.1500	6.7500	6.7500	-7.534%	4	695	-19.259%
2026-03-06	7.1700	7.3500	7.1700	7.3000	+1.389%	6	694	-25.342%
2026-03-05	7.2000	7.2000	7.2000	7.2000	-5.263%	54	690	-24.306%
2026-03-04	7.6000	7.6000	7.6000	7.6000	-1.042%	1	636	-28.289%
2026-03-03	7.6800	7.6800	7.6800	7.6800	-0.389%	1	635	-29.036%
2026-02-27	7.6500	7.7100	7.6500	7.7100	-4.579%	24	634	-29.313%
2026-02-26	8.0000	8.5500	7.7900	8.0800	+8.456%	12	610	-32.550%
2026-02-25	7.5100	7.6000	7.4500	7.4500	+3.760%	16	586	-26.846%
2026-02-24	7.1800	7.1800	7.1800	7.1800	+0.560%	1	586	-24.095%
2026-02-23	7.1000	7.1800	7.1000	7.1400	-6.910%	3	585	-23.669%
2026-02-20	7.5500	7.6700	7.5500	7.6700	+0.656%	3	584	-28.944%
2026-02-19	7.6200	7.6200	7.6200	7.6200	+0.263%	1	582	-28.478%
2026-02-11	7.5500	7.6000	7.5500	7.6000	-5.000%	2	582	-28.289%
2026-02-10	8.2000	8.2000	8.0000	8.0000	-3.030%	6	580	-31.875%
2026-02-09	8.2600	8.2600	8.2500	8.2500	-0.602%	3	576	-33.939%
2026-02-06	7.5700	8.3000	7.5700	8.3000	+16.901%	2	573	-34.337%
2026-02-05	7.1500	7.1500	7.1000	7.1000	-8.858%	22	573	-23.239%
2026-02-04	7.7900	7.7900	7.7900	7.7900	-7.811%	1	551	-30.039%
2026-02-02	8.5000	8.5000	8.3000	8.4500	+0.595%	93	551	-35.503%
2026-01-30	8.9500	9.0000	8.1500	8.4000	-6.667%	14	460	-35.119%
2026-01-29	9.3000	9.3000	8.4800	9.0000	-17.808%	73	448	-39.444%
2026-01-27	10.9500	10.9500	10.9500	10.9500	-9.129%	1	377	-50.228%
2026-01-21	12.0500	12.0500	12.0500	12.0500	-5.490%	2	376	-54.772%
2026-01-20	13.0000	13.0000	12.7500	12.7500	+0.394%	24	378	-57.255%
2026-01-15	12.7000	12.7000	12.7000	12.7000	-4.511%	2	362	-57.087%
2026-01-13	12.2500	13.3000	12.2500	13.3000	+1.141%	2	364	-59.023%
2026-01-12	13.1500	13.1500	13.1500	13.1500	0.000%	5	362	-58.555%
2026-01-09	13.1500	13.1500	13.1500	13.1500	-2.593%	1	357	-58.555%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-1.818%	10	358	-59.630%
2026-01-06	13.5000	13.8000	13.5000	13.7500	+3.383%	17	361	-60.364%
2026-01-05	13.1800	13.3000	13.1800	13.3000	+20.909%	53	312	-59.023%
2026-01-02	11.0000	11.0000	11.0000	11.0000	-2.655%	1	312	-50.455%
2025-12-29	11.2000	11.3000	11.2000	11.3000	-3.912%	2	313	-51.770%
2025-12-26	11.7600	11.7600	11.7600	11.7600	-2.810%	1	313	-53.656%
2025-12-23	12.0500	12.1000	12.0500	12.1000	+5.862%	30	312	-54.959%
2025-12-19	11.4300	11.4300	11.4300	11.4300	-1.381%	1	282	-52.318%
2025-12-18	11.5900	11.5900	11.5900	11.5900	+0.783%	2	283	-52.977%
2025-12-17	12.1800	12.1800	11.5000	11.5000	-1.709%	4	283	-52.609%
2025-12-16	11.7000	11.7000	11.7000	11.7000	-4.098%	10	281	-53.419%
2025-12-15	12.5000	12.5000	12.2000	12.2000	-2.400%	11	271	-55.328%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-6.015%	11	260	-56.400%
2025-12-04	13.3000	13.3000	13.3000	13.3000	+15.652%	1	271	-59.023%
2025-12-03	11.5000	11.5000	11.5000	11.5000	-5.505%	1	272	-52.609%
2025-12-01	11.2000	12.1700	11.2000	12.1700	+2.441%	6	273	-55.218%
2025-11-28	12.0000	12.0000	11.8800	11.8800	+8.891%	3	267	-54.125%
2025-11-21	10.7500	10.9100	10.7500	10.9100	-9.083%	9	264	-50.046%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+5.727%	1	255	-54.583%
2025-11-19	11.3500	11.3500	11.3500	11.3500	-1.218%	20	254	-51.982%
2025-11-18	11.4900	11.4900	11.4900	11.4900	-3.445%	2	234	-52.567%
2025-11-17	11.9000	11.9000	11.9000	11.9000	-5.556%	1	236	-54.202%
2025-11-14	12.6000	12.6000	12.6000	12.6000	-5.263%	1	236	-56.746%
2025-11-13	13.2000	13.3000	13.2000	13.3000	-3.623%	2	235	-59.023%
2025-11-11	13.1600	13.8000	13.0500	13.8000	+1.471%	8	237	-60.507%
2025-11-10	13.2000	15.6000	13.2000	13.6000	+17.241%	201	237	-59.926%
2025-11-07	11.4700	11.6000	11.4700	11.6000	-11.043%	3	138	-53.017%
2025-11-04	13.0000	13.1100	13.0000	13.0400	-13.413%	36	138	-58.206%
2025-10-31	14.1500	15.1000	14.0300	15.0600	+3.862%	26	136	-63.811%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-3.333%	1	130	-62.414%
2025-10-29	13.7000	15.0000	13.7000	15.0000	+8.932%	14	131	-63.667%
2025-10-28	13.7600	13.7700	13.7300	13.7700	+0.805%	35	127	-60.421%
2025-10-27	14.2500	14.2500	13.6600	13.6600	+1.185%	2	90	-60.102%
2025-10-23	13.5000	13.5000	13.5000	13.5000	+6.299%	1	90	-59.630%
2025-10-22	13.0000	13.0000	12.6000	12.7000	-8.171%	32	89	-57.087%
2025-10-21	13.8300	13.8300	13.8300	13.8300	+6.385%	2	73	-60.593%
2025-10-17	13.0000	13.0000	13.0000	13.0000	-16.933%	20	71	-58.077%
2025-10-14	15.0000	15.6500	15.0000	15.6500	+4.333%	15	51	-65.176%
2025-10-13	15.0000	15.0000	15.0000	15.0000	0.000%	1	46	-63.667%
2025-10-09	15.0000	15.0000	15.0000	15.0000	-2.153%	10	45	-63.667%
2025-10-08	15.0000	17.1000	15.0000	15.3300	-12.400%	10	35	-64.449%
2025-10-06	16.5000	17.5000	16.5000	17.5000	+25.000%	12	25	-68.857%
2025-10-02	14.0000	14.0000	14.0000	14.0000	-3.448%	1	13	-61.071%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+8.209%	1	14	-62.414%
2025-09-29	14.4000	14.4000	13.4000	13.4000	-4.286%	3	14	-59.328%
2025-09-26	15.3400	15.3400	13.6500	14.0000	+4.478%	4	15	-61.071%
2025-09-24	13.4000	13.4000	13.4000	13.4000	-2.899%	1	11	-59.328%
2025-09-22	13.8000	13.8000	13.8000	13.8000	+12.653%	1	11	-60.507%
2025-09-18	12.2500	12.2500	12.2500	12.2500	+5.603%	5	10	-55.510%
2025-09-17	11.7900	11.7900	11.6000	11.6000	-4.132%	3	5	-53.017%
2025-09-16	12.1000	12.1000	12.1000	12.1000	0.000%	2	2	-54.959%

.dark-mode .vRvb2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRvb2D{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20280121C3JOBY Jan 21 2028 3.00 Call (JOBY280121C00003000)option OPRA

JOBY20280121C3
JOBY Jan 21 2028 3.00 Call (JOBY280121C00003000)
option OPRA